$42.93 0.00 (%) ITT Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
10/30/201442.5543.1542.3542.931,232,162
10/29/201443.1243.4142.3442.691,036,874
10/28/201442.2643.1542.2643.12692,855
10/27/201441.2242.0140.8642.011,489,660
10/24/201442.0042.1841.3741.451,722,345
10/23/201442.0442.6041.9942.201,417,866
10/22/201442.6842.7241.4141.46666,378
10/21/201441.3542.6841.3542.611,232,826
10/20/201440.4741.0340.3540.981,127,108
10/17/201439.8341.1539.8340.731,781,978
10/16/201437.0839.5236.8339.403,382,059
10/15/201437.7438.1936.7437.551,508,610
10/14/201438.8739.1338.3238.431,740,359
10/13/201439.7140.0838.6038.631,177,533
10/10/201440.6940.7739.6839.701,614,900
10/9/201442.7042.8040.6740.702,442,619
10/8/201442.7243.1642.1042.841,771,582
10/7/201443.5743.7542.4842.711,561,868
10/6/201444.3344.5143.7343.831,093,855
10/3/201444.6344.7444.2544.29862,282
10/2/201444.1144.6143.7844.28768,078
10/1/201444.9044.9043.9444.121,379,111
9/30/201445.7645.7944.9344.941,296,542
9/29/201445.4145.8345.1945.791,116,593
9/26/201445.9946.3345.6846.08782,447
9/25/201446.5146.5145.7045.801,047,294
9/24/201446.3646.6646.1446.60712,374
9/23/201446.5546.8346.1446.471,152,601
9/22/201447.5347.5346.6446.76606,384
9/19/201448.4748.6447.5947.641,043,537
9/18/201447.6448.4347.4948.18568,524
9/17/201448.1748.3647.2847.61826,396
9/16/201447.9248.1247.5447.94662,555
9/15/201448.0848.0847.5347.87512,273
9/12/201448.3648.5447.8147.97500,472
9/11/201448.4248.7248.2048.46404,137
9/10/201448.6048.8448.2048.64475,818
9/9/201449.1249.2248.7348.79587,986
9/8/201448.8349.4248.7849.24539,371
9/5/201448.4149.1048.3348.93621,569
9/4/201448.2548.8448.2448.41476,408
9/3/201448.5948.7548.1948.23628,998
9/2/201447.9548.7047.9148.37807,869
8/29/201448.2848.3047.7747.86459,379
8/28/201448.1048.2847.7548.11258,275
8/27/201448.4248.5248.1448.28280,588
8/26/201448.5448.6848.2948.42262,984
8/25/201448.4348.5948.2748.49276,586
8/22/201448.5348.5948.0548.21389,035
8/21/201448.6748.7248.0548.60642,211
8/20/201448.4548.7948.3148.74301,545
8/19/201448.4248.7548.3648.53345,998
8/18/201447.7048.3647.5048.35518,827
8/15/201448.0448.0447.0547.31404,562
8/14/201447.8047.9047.5547.75282,998
8/13/201447.2747.7647.1947.63322,480
8/12/201447.0447.6346.8547.05832,746
8/11/201447.2547.3046.9447.01653,088
8/8/201446.3146.8646.1246.80677,216
8/7/201446.5247.0146.1546.27502,572
8/6/201446.5446.8246.1146.37561,989
8/5/201446.9447.5846.4446.96938,253
8/4/201446.4147.4246.3747.341,115,265
8/1/201446.0346.3145.2846.301,288,688
7/31/201448.2548.2545.7745.971,171,210
7/30/201447.3347.5346.7747.18859,421
7/29/201447.6747.9747.2047.21479,314
7/28/201448.1148.1547.3247.77817,150
7/25/201447.6348.1847.4648.15615,378
7/24/201447.6848.1247.5747.98452,879
7/23/201448.0548.1947.7247.76337,393
7/22/201448.0248.2947.8747.99505,768
7/21/201446.8947.8746.7747.78805,113
7/18/201446.4147.3446.3547.111,042,235
7/17/201446.7846.9346.2546.26831,131
7/16/201447.5847.5846.7047.121,012,617
7/15/201447.5547.8346.9147.19507,530
7/14/201447.5147.9247.4147.54414,672
7/11/201447.1347.5546.9647.18359,964
7/10/201446.4147.4646.3147.34706,761
7/9/201447.3947.7646.9247.21592,335
7/8/201447.8947.8947.2547.35904,357
7/7/201448.4248.4247.7847.92652,642
7/3/201448.3248.3447.9648.29670,907
7/2/201448.5248.6447.9848.07789,373
7/1/201448.4448.8448.0848.371,314,003
6/30/201448.1048.1747.6848.10850,642
6/27/201447.5548.2447.3948.212,301,019
6/26/201447.8648.0647.1547.85616,996
6/25/201447.1248.0147.1247.94840,110
6/24/201447.1947.7847.1047.27766,690
6/23/201447.5748.0147.3547.41444,519
6/20/201447.0947.7047.0447.46772,756
6/19/201446.8047.0346.4046.94440,948
6/18/201446.4646.8146.2046.81626,222
6/17/201445.8046.7345.6946.54795,188
6/16/201445.5645.9845.4545.92853,432
6/13/201445.3545.7045.2045.67669,178
6/12/201445.1745.4044.8845.331,191,034
6/11/201445.0545.4844.8045.37720,819
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center